Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Systemax Inc (NY: SYX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.880 5.990 5.750 5.900 37,000 +0.12(+2.08%)
Jul 30, 2003 5.900 5.980 5.770 5.780 42,900 -0.08(-1.37%)
Jul 29, 2003 5.830 5.930 5.520 5.860 71,300 +0.11(+1.91%)
Jul 28, 2003 5.200 5.750 5.150 5.750 210,600 +0.91(+18.80%)
Jul 25, 2003 4.750 4.900 4.660 4.840 27,400 +0.16(+3.42%)
Jul 24, 2003 4.940 4.990 4.570 4.680 36,300 -0.23(-4.68%)
Jul 23, 2003 4.810 4.940 4.800 4.910 20,000 +0.10(+2.08%)
Jul 22, 2003 4.650 5.000 4.650 4.810 69,400 +0.16(+3.44%)
Jul 21, 2003 4.620 4.680 4.240 4.650 73,200 +0.13(+2.88%)
Jul 18, 2003 4.840 4.930 4.450 4.520 23,100 -0.32(-6.61%)
Jul 17, 2003 5.000 5.130 4.700 4.840 48,300 -0.20(-3.97%)
Jul 16, 2003 4.990 5.190 4.940 5.040 107,900 +0.16(+3.28%)
Jul 15, 2003 4.500 4.970 4.500 4.880 134,600 +0.61(+14.29%)
Jul 14, 2003 3.750 4.270 3.750 4.270 86,000 +0.51(+13.56%)
Jul 11, 2003 3.780 3.780 3.740 3.760 5,800 -0.01(-0.27%)
Jul 10, 2003 3.820 3.870 3.730 3.770 23,500 -0.06(-1.57%)
Jul 09, 2003 3.770 3.830 3.700 3.830 47,500 +0.09(+2.41%)
Jul 08, 2003 3.550 3.750 3.530 3.740 24,900 +0.21(+5.95%)
Jul 07, 2003 3.660 3.690 3.490 3.530 50,100 -0.03(-0.84%)
Jul 03, 2003 3.600 3.610 3.550 3.560 12,800 +0.06(+1.71%)
Jul 02, 2003 3.460 3.600 3.410 3.500 36,100 +0.03(+0.86%)
Jul 01, 2003 3.450 3.480 3.260 3.470 37,600 +0.07(+2.06%)
Jun 30, 2003 3.310 3.600 3.260 3.400 254,000 +0.19(+5.92%)
Jun 27, 2003 3.500 3.610 3.200 3.210 79,800 -0.30(-8.55%)
Jun 26, 2003 3.800 3.800 3.300 3.510 31,700 -0.34(-8.83%)
Jun 25, 2003 3.820 3.870 3.710 3.850 25,600 +0.03(+0.79%)
Jun 24, 2003 4.120 4.120 3.650 3.820 43,500 -0.23(-5.68%)
Jun 23, 2003 4.190 4.200 3.850 4.050 46,200 -0.14(-3.34%)
Jun 20, 2003 4.250 4.350 4.180 4.190 20,600 -0.07(-1.64%)
Jun 19, 2003 4.350 4.470 4.180 4.260 25,200 -0.02(-0.47%)
Jun 18, 2003 4.240 4.650 4.230 4.280 76,700 +0.14(+3.38%)
Jun 17, 2003 4.000 4.150 3.950 4.140 30,900 +0.14(+3.50%)
Jun 16, 2003 3.670 4.000 3.670 4.000 51,400 +0.33(+8.99%)
Jun 13, 2003 3.670 3.680 3.450 3.670 36,400 +0.01(+0.27%)
Jun 12, 2003 3.650 3.660 3.550 3.660 12,400 +0.00(+0.00%)
Jun 11, 2003 3.650 3.660 3.600 3.660 10,800 +0.01(+0.27%)
Jun 10, 2003 3.650 3.660 3.620 3.650 18,000 +0.00(+0.00%)
Jun 09, 2003 3.560 3.660 3.460 3.650 20,500 +0.03(+0.83%)
Jun 06, 2003 3.650 3.680 3.590 3.620 15,200 -0.07(-1.90%)
Jun 05, 2003 3.600 3.690 3.570 3.690 4,400 +0.02(+0.54%)
Jun 04, 2003 3.400 3.740 3.400 3.670 31,100 +0.20(+5.76%)
Jun 03, 2003 3.550 3.550 3.300 3.470 24,800 -0.08(-2.25%)
Jun 02, 2003 3.700 3.700 3.500 3.550 30,700 -0.15(-4.05%)
May 30, 2003 3.700 3.700 3.600 3.700 13,800 +0.00(+0.00%)
May 29, 2003 3.690 3.700 3.650 3.700 9,500 -0.03(-0.80%)
May 28, 2003 3.630 3.900 3.560 3.730 34,900 +0.13(+3.61%)
May 27, 2003 3.410 3.630 3.310 3.600 32,700 +0.16(+4.65%)
May 23, 2003 3.490 3.490 3.420 3.440 8,700 -0.05(-1.43%)
May 22, 2003 3.450 3.490 3.350 3.490 33,300 +0.01(+0.29%)
May 21, 2003 3.350 3.480 3.350 3.480 16,400 +0.12(+3.57%)
May 20, 2003 3.380 3.380 3.250 3.360 17,100 -0.02(-0.59%)
May 19, 2003 3.470 3.470 3.200 3.380 59,000 -0.09(-2.59%)
May 16, 2003 3.630 3.630 3.410 3.470 30,300 -0.15(-4.14%)
May 15, 2003 3.820 3.820 3.400 3.620 38,200 -0.10(-2.69%)
May 14, 2003 3.800 3.850 3.570 3.720 49,800 -0.03(-0.80%)
May 13, 2003 3.930 3.930 3.600 3.750 98,900 -0.18(-4.58%)
May 12, 2003 3.500 4.210 3.500 3.930 298,200 +0.43(+12.29%)
May 09, 2003 3.100 3.500 3.050 3.500 106,100 +0.34(+10.76%)
May 08, 2003 3.270 3.270 3.110 3.160 39,000 -0.15(-4.53%)
May 07, 2003 3.370 3.400 3.100 3.310 134,100 -0.12(-3.50%)
May 06, 2003 3.500 3.600 3.350 3.430 75,900 -0.07(-2.00%)
May 05, 2003 3.400 3.750 3.350 3.500 353,400 +0.40(+12.90%)
May 02, 2003 2.600 3.350 2.590 3.100 351,000 +0.76(+32.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.